Vital Farms Inc (VITL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.38 | 13.7385086823 | 39.16 | 45.17 | 38.29 | 1394438 | 41.8336268 | CS |
| 4 | 6.35 | 16.6273893689 | 38.19 | 45.17 | 36.61 | 936437 | 40.01798789 | CS |
| 12 | 9.59 | 27.4391988555 | 34.95 | 45.17 | 27.91 | 1107437 | 34.73567103 | CS |
| 26 | 2.17 | 5.12154826528 | 42.37 | 45.17 | 27.91 | 1076689 | 34.75547901 | CS |
| 52 | 29.5 | 196.143617021 | 15.04 | 48.41 | 14.16 | 848587 | 33.90604192 | CS |
| 156 | 26.48 | 146.622369878 | 18.06 | 48.41 | 7.89 | 462669 | 25.69950743 | CS |
| 260 | 9.54 | 27.2571428571 | 35 | 48.41 | 7.89 | 432818 | 25.58344055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 43.14 | 0.47 | 1.10 | 42.62 | 43.7 | 41.77 | 822573 |
| 1736984100 | 42.67 | 0.59 | 1.40 | 42.77 | 43.53 | 41.6701 | 935927 |
| 1736897700 | 42.08 | 0.46 | 1.11 | 42.58 | 43.23 | 41.78 | 1307258 |
| 1736811300 | 41.62 | 1.49 | 3.71 | 39.95 | 43.8 | 39.5071 | 3003798 |
| 1736552100 | 40.13 | 0.75 | 1.90 | 39.16 | 40.325 | 38.29 | 902635 |
| 1736379300 | 39.38 | 1.78 | 4.73 | 37.94 | 39.78 | 37.03 | 772581 |
| 1736292900 | 37.6 | -0.95 | -2.46 | 38.96 | 39.195 | 37 | 674652 |
| 1736206500 | 38.55 | -1.08 | -2.73 | 40 | 40.35 | 38 | 964959 |
| 1735947300 | 39.63 | 0.79 | 2.03 | 38.75 | 39.76 | 38.71 | 476063 |
| 1735860900 | 38.84 | 1.15 | 3.05 | 37.95 | 39.45 | 37.895 | 444318 |
| 1735688100 | 37.69 | 0.53 | 1.43 | 37.57 | 38.38 | 36.88 | 658219 |
| 1735601700 | 37.16 | -0.19 | -0.50 | 37.45 | 37.655 | 36.75 | 555781 |
| 1735342500 | 37.345 | -0.38 | -0.99 | 37.5 | 38.02 | 36.61 | 694022 |
| 1735256100 | 37.72 | -1.61 | -4.09 | 39.26 | 39.505 | 37.59 | 742819 |
| 1735077840 | 39.33 | 0.52 | 1.34 | 39.06 | 39.46 | 38.6475 | 344317 |
| 1734996900 | 38.81 | -0.88 | -2.22 | 39.81 | 40 | 38.36 | 717308 |
| 1734737700 | 39.69 | 0.95 | 2.45 | 38.19 | 40.5 | 38.08 | 1902203 |
| 1734651300 | 38.74 | 1.51 | 4.06 | 37.74 | 38.94 | 36.99 | 760537 |
| 1734564900 | 37.23 | -1.59 | -4.08 | 38.78 | 39.272 | 36.95 | 874090 |
| 1734478500 | 38.815 | -0.04 | -0.09 | 38.37 | 39.15 | 37.85 | 660817 |
| 1734392100 | 38.85 | 1.28 | 3.41 | 37.58 | 38.92 | 37.58 | 1053058 |
| 1734132900 | 37.57 | 0.58 | 1.57 | 37.15 | 38.108 | 36.54 | 892212 |
| 1734046500 | 36.99 | -1.74 | -4.49 | 38.82 | 39.44 | 36.88 | 771908 |
| 1733960100 | 38.73 | 1.16 | 3.09 | 37.95 | 39.06 | 37.345 | 894771 |
| 1733873700 | 37.57 | 0.6 | 1.62 | 36.93 | 38.4 | 36.54 | 1116673 |
| 1733787300 | 36.97 | 1.53 | 4.32 | 36.29 | 37.53 | 36.28 | 975010 |
| 1733528100 | 35.44 | 0.97 | 2.81 | 34.73 | 35.48 | 34.45 | 519952 |
| 1733441700 | 34.47 | 0.24 | 0.70 | 34.17 | 34.705 | 33.62 | 560527 |
| 1733355300 | 34.23 | 0.09 | 0.26 | 34.24 | 34.27 | 33.049999 | 922933 |
| 1733268900 | 34.14 | 0.39 | 1.16 | 33.87 | 34.18 | 32.689999 | 666192 |
| 1733182500 | 33.75 | 0.55 | 1.66 | 32.689999 | 33.99 | 32.479999 | 809918 |
| 1732917840 | 33.2 | 0.86 | 2.66 | 33.17 | 33.34 | 32.27 | 1236853 |
| 1732750500 | 32.34 | -0.19 | -0.58 | 32.86 | 33.6 | 32.189999 | 1829416 |
| 1732664100 | 32.53 | 0.26 | 0.81 | 32.1 | 33.2 | 32.1 | 1806884 |
| 1732577700 | 32.27 | 1.83 | 6.01 | 31.34 | 33.324399 | 31.3 | 2201412 |
| 1732318500 | 30.44 | -0.59 | -1.90 | 31.25 | 32.13 | 30.41 | 1742713 |
| 1732232100 | 31.03 | 0.9 | 2.99 | 30.02 | 31.12 | 29 | 705839 |
| 1732145700 | 30.13 | 0 | 0.00 | 29.8 | 30.6 | 29.55 | 1149809 |
| 1732059300 | 30.13 | 0.98 | 3.36 | 29.2 | 30.23 | 28.41 | 1518803 |
| 1731972900 | 29.15 | 1.02 | 3.63 | 28.19 | 29.74 | 28 | 1111644 |
| 1731713700 | 28.13 | -0.4 | -1.40 | 28.63 | 29.13 | 28.1 | 1173758 |
| 1731627300 | 28.53 | 0.03 | 0.11 | 28.5 | 29.1187 | 28.2501 | 674355 |
| 1731540900 | 28.5 | 0.07 | 0.25 | 28.94 | 29.26 | 27.91 | 1180170 |
| 1731454500 | 28.43 | -0.85 | -2.90 | 29.2 | 29.635 | 28.42 | 1271817 |
| 1731368100 | 29.28 | -1.63 | -5.27 | 31.07 | 31.535 | 28.12 | 2387800 |
| 1731108900 | 30.91 | -0.47 | -1.50 | 31.69 | 32.04 | 30.64 | 1388169 |
| 1731022500 | 31.38 | -5.49 | -14.89 | 35.42 | 35.42 | 30.21 | 5245875 |
| 1730936100 | 36.87 | 1.41 | 3.98 | 36.25 | 37.29 | 36.25 | 1335937 |
| 1730849700 | 35.46 | 0.85 | 2.46 | 34.42 | 35.72 | 34.1 | 706339 |
| 1730763300 | 34.61 | 0.05 | 0.14 | 34.18 | 35.9 | 34.11 | 830382 |
| 1730500500 | 34.56 | -0.12 | -0.35 | 35.2 | 35.59 | 34.14 | 598719 |
| 1730414100 | 34.68 | -1.7 | -4.67 | 36.12 | 36.315 | 34.53 | 1015326 |
| 1730327700 | 36.38 | -0.01 | -0.03 | 36.42 | 36.87 | 36 | 633322 |
| 1730241300 | 36.39 | 0.24 | 0.66 | 35.93 | 36.41 | 35.29 | 677756 |
| 1730154900 | 36.15 | 0.78 | 2.21 | 36.05 | 36.7 | 35.7917 | 903867 |
| 1729895700 | 35.37 | 0.6 | 1.73 | 34.95 | 35.69 | 34.59 | 656175 |
| 1729809300 | 34.77 | -1.19 | -3.31 | 35.87 | 35.95 | 33.87 | 1361059 |
| 1729722900 | 35.96 | -2.35 | -6.13 | 38.14 | 38.18 | 35.3 | 2205354 |
| 1729636500 | 38.31 | -0.59 | -1.52 | 39.03 | 39.27 | 38.29 | 3320351 |
| 1729550100 | 38.9 | -1.45 | -3.59 | 40.35 | 40.37 | 38.62 | 1319835 |
| 1729290900 | 40.35 | 0.08 | 0.20 | 40.39 | 40.685 | 40.07 | 699908 |
| 1729204500 | 40.27 | -0.64 | -1.56 | 41 | 41 | 39.4501 | 619464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
